BE SEMICON.INDSINH.EO-,01 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 122.20 | 123.80 | 122.20 | 123.80 | 120.18 | 11 |
| 2024-08-20 | 124.40 | 124.50 | 122.25 | 122.25 | 118.68 | 63 |
| 2024-08-19 | 120.40 | 122.15 | 120.40 | 121.65 | 118.10 | 238 |
| 2024-08-16 | 121.75 | 122.75 | 120.35 | 121.05 | 117.52 | 624 |
| 2024-08-15 | 117.95 | 120.30 | 117.00 | 120.20 | 116.69 | 345 |
| 2024-08-14 | 115.95 | 116.25 | 114.50 | 114.50 | 111.16 | 187 |
| 2024-08-13 | 115.40 | 115.40 | 114.00 | 115.30 | 111.93 | 465 |
| 2024-08-12 | 114.95 | 115.75 | 114.95 | 115.75 | 112.37 | 1 |
| 2024-08-09 | 113.65 | 113.65 | 112.00 | 112.00 | 108.73 | 3 |
| 2024-08-08 | 112.30 | 112.30 | 112.30 | 112.30 | 109.02 | 0 |
| 2024-08-07 | 114.00 | 115.70 | 113.35 | 114.30 | 110.96 | 370 |
| 2024-08-06 | 108.50 | 109.00 | 106.55 | 108.75 | 105.57 | 120 |
| 2024-08-05 | 102.40 | 107.50 | 98.720 | 107.50 | 104.36 | 1,062 |
| 2024-08-02 | 107.70 | 107.70 | 102.85 | 106.00 | 102.90 | 345 |
| 2024-08-01 | 115.40 | 115.40 | 115.10 | 115.25 | 111.88 | 36 |
| 2024-07-31 | 119.00 | 120.85 | 118.45 | 120.40 | 116.88 | 117 |
| 2024-07-30 | 120.40 | 120.40 | 117.05 | 119.00 | 115.52 | 160 |
| 2024-07-29 | 118.95 | 120.15 | 118.95 | 119.90 | 116.40 | 55 |
| 2024-07-26 | 120.55 | 124.65 | 120.55 | 122.90 | 119.31 | 209 |
| 2024-07-25 | 124.00 | 125.55 | 120.50 | 121.05 | 117.52 | 472 |
| 2024-07-24 | 149.20 | 149.20 | 143.75 | 143.85 | 139.65 | 888 |
| 2024-07-23 | 150.90 | 150.90 | 150.90 | 150.90 | 146.49 | 0 |
| 2024-07-22 | 147.25 | 147.25 | 147.25 | 147.25 | 142.95 | 7 |
| 2024-07-19 | 150.05 | 150.05 | 146.45 | 146.70 | 142.42 | 221 |
| 2024-07-18 | 160.55 | 160.55 | 160.55 | 160.55 | 155.86 | 128 |
| 2024-07-17 | 161.35 | 163.05 | 156.50 | 160.45 | 155.76 | 54 |
| 2024-07-16 | 168.45 | 168.45 | 167.45 | 167.45 | 162.56 | 25 |
| 2024-07-15 | 169.85 | 169.85 | 169.85 | 169.85 | 164.89 | 0 |
| 2024-07-12 | 165.45 | 167.15 | 165.15 | 167.15 | 162.27 | 16 |
| 2024-07-11 | 168.95 | 168.95 | 166.40 | 166.85 | 161.98 | 250 |
| 2024-07-10 | 165.65 | 168.00 | 165.65 | 167.95 | 163.05 | 56 |
| 2024-07-09 | 165.10 | 169.60 | 165.10 | 169.60 | 164.65 | 550 |
| 2024-07-08 | 167.40 | 167.40 | 165.05 | 165.80 | 160.96 | 161 |
| 2024-07-05 | 169.00 | 169.00 | 167.35 | 167.35 | 162.46 | 58 |
| 2024-07-04 | 167.95 | 167.95 | 166.75 | 166.75 | 161.88 | 20 |
| 2024-07-03 | 169.10 | 169.10 | 167.95 | 169.10 | 164.16 | 266 |
| 2024-07-02 | 155.35 | 157.60 | 153.85 | 153.85 | 149.36 | 130 |
| 2024-07-01 | 155.05 | 155.05 | 153.45 | 153.45 | 148.97 | 28 |
| 2024-06-28 | 156.65 | 157.05 | 154.95 | 154.95 | 150.43 | 260 |
| 2024-06-27 | 155.00 | 156.20 | 155.00 | 155.45 | 150.91 | 776 |
| 2024-06-26 | 155.65 | 157.25 | 154.30 | 154.30 | 149.79 | 337 |
| 2024-06-25 | 146.60 | 153.45 | 146.00 | 153.45 | 148.97 | 491 |
| 2024-06-24 | 153.90 | 153.90 | 149.55 | 149.70 | 145.33 | 69 |
| 2024-06-21 | 153.10 | 153.10 | 152.15 | 152.15 | 147.71 | 12 |
| 2024-06-20 | 158.50 | 159.65 | 156.40 | 156.40 | 151.83 | 164 |
| 2024-06-19 | 155.90 | 156.20 | 152.05 | 152.05 | 147.61 | 26 |
| 2024-06-18 | 155.25 | 155.25 | 155.25 | 155.25 | 150.72 | 0 |
| 2024-06-17 | 154.50 | 158.10 | 154.50 | 158.10 | 153.48 | 71 |
| 2024-06-14 | 154.05 | 154.05 | 152.80 | 153.25 | 148.77 | 166 |
| 2024-06-13 | 160.35 | 160.35 | 154.45 | 154.45 | 149.94 | 4 |
| 2024-06-12 | 159.05 | 159.05 | 159.05 | 159.05 | 154.41 | 0 |
| 2024-06-11 | 153.95 | 155.55 | 153.95 | 155.55 | 151.01 | 402 |
| 2024-06-10 | 147.90 | 149.05 | 147.70 | 149.05 | 144.70 | 118 |
| 2024-06-07 | 145.75 | 148.00 | 145.75 | 148.00 | 143.68 | 40 |
| 2024-06-06 | 140.40 | 143.85 | 139.45 | 141.55 | 137.42 | 464 |
| 2024-06-05 | 133.55 | 136.85 | 133.55 | 136.85 | 132.85 | 24 |
| 2024-06-04 | 133.85 | 133.85 | 131.75 | 131.75 | 127.90 | 25 |
| 2024-06-03 | 132.75 | 136.00 | 132.75 | 136.00 | 132.03 | 59 |
| 2024-05-31 | 137.10 | 137.10 | 132.35 | 132.35 | 128.49 | 40 |
| 2024-05-30 | 140.00 | 140.00 | 138.90 | 138.90 | 134.84 | 15 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 1.5800 EUR |
| 2025-04-25 | 2.1800 EUR |
| 2024-04-29 | 2.1500 EUR |
| 2023-04-28 | 2.8500 EUR |
| 2022-05-03 | 3.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.